Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 7.490 | 7.930 | 7.330 | 7.900 | 4,143,089 | +0.44(+5.90%) |
Oct 11, 2024 | 7.630 | 7.730 | 7.390 | 7.460 | 2,134,189 | -0.52(-6.52%) |
Oct 10, 2024 | 7.850 | 8.020 | 7.460 | 7.980 | 3,026,597 | -1.46(-15.47%) |
Oct 09, 2024 | 9.830 | 9.860 | 9.330 | 9.440 | 3,817,400 | -0.38(-3.87%) |
Oct 08, 2024 | 9.990 | 10.04 | 9.730 | 9.820 | 1,100,093 | -0.55(-5.30%) |
Oct 07, 2024 | 10.22 | 10.47 | 10.13 | 10.37 | 809,298 | -0.05(-0.48%) |
Oct 04, 2024 | 10.08 | 10.49 | 10.08 | 10.42 | 534,089 | +0.52(+5.25%) |
Oct 03, 2024 | 9.920 | 9.930 | 9.750 | 9.900 | 734,510 | -0.11(-1.10%) |
Oct 02, 2024 | 9.950 | 10.09 | 9.910 | 10.01 | 655,318 | +0.25(+2.56%) |
Oct 01, 2024 | 9.670 | 9.815 | 9.480 | 9.760 | 339,200 | +0.01(+0.10%) |
Sep 30, 2024 | 9.930 | 10.20 | 9.680 | 9.750 | 416,744 | -0.29(-2.89%) |
Sep 27, 2024 | 9.910 | 10.12 | 9.890 | 10.04 | 429,752 | +0.12(+1.21%) |
Sep 26, 2024 | 9.540 | 9.930 | 9.510 | 9.920 | 466,954 | +0.46(+4.86%) |
Sep 25, 2024 | 9.250 | 9.495 | 9.210 | 9.460 | 801,713 | +0.14(+1.50%) |
Sep 24, 2024 | 9.210 | 9.400 | 9.140 | 9.320 | 648,559 | +0.05(+0.54%) |
Sep 23, 2024 | 9.420 | 9.470 | 9.050 | 9.270 | 943,621 | -0.21(-2.22%) |
Sep 20, 2024 | 9.510 | 9.540 | 9.360 | 9.480 | 707,408 | -0.20(-2.07%) |
Sep 19, 2024 | 9.800 | 9.835 | 9.650 | 9.680 | 798,510 | -0.09(-0.92%) |
Sep 18, 2024 | 9.620 | 9.970 | 9.550 | 9.770 | 229,696 | +0.26(+2.73%) |
Sep 17, 2024 | 9.680 | 9.750 | 9.470 | 9.510 | 210,501 | -0.03(-0.31%) |
Sep 16, 2024 | 9.930 | 9.930 | 9.505 | 9.540 | 782,899 | -0.36(-3.64%) |
Sep 13, 2024 | 9.720 | 9.965 | 9.700 | 9.900 | 2,311,217 | +0.28(+2.91%) |
Sep 12, 2024 | 9.650 | 9.690 | 9.400 | 9.620 | 645,899 | +0.04(+0.42%) |
Sep 11, 2024 | 9.560 | 9.595 | 9.330 | 9.580 | 1,608,237 | -0.10(-1.03%) |
Sep 10, 2024 | 9.630 | 9.700 | 9.470 | 9.680 | 2,491,903 | -0.34(-3.39%) |
Sep 09, 2024 | 10.40 | 10.57 | 9.990 | 10.02 | 1,105,943 | -0.33(-3.19%) |
Sep 06, 2024 | 10.66 | 11.04 | 10.32 | 10.35 | 1,799,967 | -0.74(-6.67%) |
Sep 05, 2024 | 12.46 | 12.50 | 11.03 | 11.09 | 1,580,684 | -1.05(-8.65%) |
Sep 04, 2024 | 11.85 | 12.23 | 11.79 | 12.14 | 758,366 | -0.03(-0.25%) |
Sep 03, 2024 | 12.24 | 12.30 | 12.00 | 12.17 | 515,532 | -0.33(-2.64%) |
Aug 30, 2024 | 12.37 | 12.52 | 12.24 | 12.50 | 227,185 | +0.14(+1.13%) |
Aug 29, 2024 | 12.39 | 12.42 | 12.30 | 12.36 | 154,261 | -0.01(-0.08%) |
Aug 28, 2024 | 12.45 | 12.54 | 12.30 | 12.37 | 559,735 | -0.37(-2.90%) |
Aug 27, 2024 | 12.44 | 12.74 | 12.37 | 12.74 | 1,418,396 | +0.29(+2.33%) |
Aug 26, 2024 | 12.49 | 12.65 | 12.43 | 12.45 | 577,056 | +0.15(+1.22%) |
Aug 23, 2024 | 12.06 | 12.55 | 12.06 | 12.30 | 2,931,665 | +0.18(+1.49%) |
Aug 22, 2024 | 12.30 | 12.30 | 11.97 | 12.12 | 1,564,557 | -0.23(-1.86%) |
Aug 21, 2024 | 12.43 | 12.53 | 12.29 | 12.35 | 476,971 | +0.06(+0.49%) |
Aug 20, 2024 | 12.33 | 12.50 | 12.21 | 12.29 | 362,838 | -0.32(-2.54%) |
Aug 19, 2024 | 12.59 | 12.64 | 12.38 | 12.61 | 224,136 | -0.03(-0.24%) |
Aug 16, 2024 | 12.30 | 12.71 | 12.21 | 12.64 | 284,264 | +0.42(+3.44%) |
Aug 15, 2024 | 12.93 | 12.95 | 12.19 | 12.22 | 414,350 | +0.04(+0.33%) |
Aug 14, 2024 | 12.31 | 12.34 | 12.08 | 12.18 | 204,475 | -0.07(-0.57%) |
Aug 13, 2024 | 12.31 | 12.43 | 12.13 | 12.25 | 326,379 | -0.13(-1.09%) |
Aug 12, 2024 | 12.67 | 12.68 | 12.19 | 12.38 | 249,575 | -0.21(-1.71%) |
Aug 09, 2024 | 12.64 | 12.84 | 12.44 | 12.60 | 508,541 | -0.49(-3.74%) |
Aug 08, 2024 | 13.04 | 13.25 | 13.00 | 13.09 | 871,477 | -0.13(-0.98%) |
Aug 07, 2024 | 13.36 | 13.47 | 13.04 | 13.22 | 657,927 | -0.30(-2.22%) |
Aug 06, 2024 | 13.07 | 13.56 | 13.05 | 13.52 | 650,851 | +0.35(+2.66%) |
Aug 05, 2024 | 12.64 | 13.40 | 12.60 | 13.17 | 703,930 | -0.40(-2.95%) |
Aug 02, 2024 | 13.80 | 13.86 | 13.43 | 13.57 | 302,993 | -0.05(-0.37%) |